| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 11.4611 | 11.6667 | 11.3722 | 11.4667 | 11.4667 | +0.078 (+0.68%) | 20,349,856 |
| 12 Mar 2018 | CNY | 11.4444 | 11.6444 | 11.3111 | 11.3889 | 11.3889 | -0.05 (-0.44%) | 28,679,392 |
| 9 Mar 2018 | CNY | 10.9167 | 11.4722 | 10.8889 | 11.4389 | 11.4389 | +0.544 (+5.00%) | 32,336,422 |
| 8 Mar 2018 | CNY | 10.9444 | 11 | 10.8333 | 10.8944 | 10.8944 | -0.078 (-0.71%) | 8,169,141 |
| 7 Mar 2018 | CNY | 10.8778 | 11.0167 | 10.7889 | 10.9722 | 10.9722 | +0.111 (+1.02%) | 13,205,831 |
| 6 Mar 2018 | CNY | 10.8 | 11.1444 | 10.7222 | 10.8611 | 10.8611 | +0.089 (+0.83%) | 19,598,464 |
| 5 Mar 2018 | CNY | 10.6444 | 10.8056 | 10.6111 | 10.7722 | 10.7722 | +0.128 (+1.20%) | 9,922,161 |
| 2 Mar 2018 | CNY | 10.7833 | 10.9444 | 10.5667 | 10.6444 | 10.6444 | -0.261 (-2.40%) | 12,182,533 |
| 1 Mar 2018 | CNY | 10.8333 | 11.0222 | 10.6944 | 10.9056 | 10.9056 | -0.017 (-0.15%) | 17,173,427 |
| 28 Feb 2018 | CNY | 10.8056 | 10.9667 | 10.6222 | 10.9222 | 10.9222 | +0.111 (+1.03%) | 18,126,154 |
| 27 Feb 2018 | CNY | 10.7611 | 10.9667 | 10.6944 | 10.8111 | 10.8111 | +0.083 (+0.78%) | 18,563,918 |
| 26 Feb 2018 | CNY | 10.6667 | 10.8167 | 10.5 | 10.7278 | 10.7278 | +0.106 (+0.99%) | 17,298,795 |
| 23 Feb 2018 | CNY | 10.5611 | 10.7 | 10.5556 | 10.6222 | 10.6222 | +0.033 (+0.31%) | 12,011,877 |
| 22 Feb 2018 | CNY | 10.4556 | 10.6611 | 10.3056 | 10.5889 | 10.5889 | +0.311 (+3.03%) | 15,499,099 |
| 14 Feb 2018 | CNY | 10.3389 | 10.3889 | 10.2056 | 10.2778 | 10.2778 | -0.039 (-0.38%) | 8,004,150 |
| 13 Feb 2018 | CNY | 10.4222 | 10.6611 | 10.2389 | 10.3167 | 10.3167 | -0.083 (-0.80%) | 11,778,564 |
| 12 Feb 2018 | CNY | 10.0778 | 10.5111 | 10.0778 | 10.4 | 10.4 | +0.411 (+4.12%) | 17,035,749 |
| 9 Feb 2018 | CNY | 10.0556 | 10.2778 | 9.85 | 9.9889 | 9.9889 | -0.394 (-3.80%) | 20,035,006 |
| 8 Feb 2018 | CNY | 10.25 | 10.5167 | 10.2222 | 10.3833 | 10.3833 | +0.178 (+1.74%) | 20,145,317 |
| 7 Feb 2018 | CNY | 10.0556 | 10.5111 | 9.8222 | 10.2056 | 10.2056 | +0.389 (+3.96%) | 20,663,643 |
| 6 Feb 2018 | CNY | 10.25 | 10.3333 | 9.8056 | 9.8167 | 9.8167 | -0.617 (-5.91%) | 19,413,334 |
| 5 Feb 2018 | CNY | 10.3889 | 10.6278 | 10.3444 | 10.4333 | 10.4333 | -0.05 (-0.48%) | 11,521,731 |
| 2 Feb 2018 | CNY | 10.0611 | 10.6389 | 10.0111 | 10.4833 | 10.4833 | +0.272 (+2.67%) | 16,913,547 |
| 1 Feb 2018 | CNY | 10.2889 | 10.4778 | 10.1944 | 10.2111 | 10.2111 | -0.039 (-0.38%) | 15,443,047 |
| 31 Jan 2018 | CNY | 10.6111 | 10.7389 | 10.25 | 10.25 | 10.25 | -0.411 (-3.86%) | 20,099,485 |
| 30 Jan 2018 | CNY | 10.6611 | 10.8111 | 10.5556 | 10.6611 | 10.6611 | -0.028 (-0.26%) | 12,887,798 |
| 29 Jan 2018 | CNY | 10.8222 | 10.9889 | 10.5389 | 10.6889 | 10.6889 | -0.144 (-1.33%) | 21,610,945 |
| 26 Jan 2018 | CNY | 10.7944 | 10.9889 | 10.7611 | 10.8333 | 10.8333 | +0.05 (+0.46%) | 15,312,573 |
| 25 Jan 2018 | CNY | 10.8889 | 11.2222 | 10.7556 | 10.7833 | 10.7833 | -0.072 (-0.67%) | 37,251,054 |
| 24 Jan 2018 | CNY | 10.1667 | 11.0389 | 10.1611 | 10.8556 | 10.8556 | +0.611 (+5.97%) | 48,365,735 |
